STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.01761 | $0.01981 | $0.01757 | $0.01972 | $30,817.21 | $0 |
| 2020-06-02 | $0.01973 | $0.02122 | $0.01766 | $0.01771 | $38,200.48 | $0 |
| 2020-06-03 | $0.01771 | $0.02777 | $0.01770 | $0.02018 | $34,182.01 | $0 |
| 2020-06-04 | $0.02018 | $0.02557 | $0.01882 | $0.01980 | $34,711.24 | $0 |
| 2020-06-05 | $0.01980 | $0.02856 | $0.01974 | $0.02058 | $34,705.58 | $0 |
| 2020-06-06 | $0.02058 | $0.02538 | $0.02043 | $0.02122 | $34,238.73 | $0 |
| 2020-06-07 | $0.02122 | $0.03078 | $0.02121 | $0.03074 | $34,995.62 | $0 |
| 2020-06-08 | $0.03074 | $0.03979 | $0.02643 | $0.03977 | $34,710.41 | $0 |
| 2020-06-09 | $0.03977 | $0.04004 | $0.03041 | $0.03820 | $34,882.23 | $0 |
| 2020-06-10 | $0.03820 | $0.03820 | $0.03150 | $0.03295 | $39,300.27 | $0 |
| 2020-06-11 | $0.03295 | $0.03724 | $0.03096 | $0.03392 | $33,287.82 | $0 |
| 2020-06-12 | $0.03391 | $0.03501 | $0.03019 | $0.03079 | $33,638.32 | $0 |
| 2020-06-13 | $0.03080 | $0.03270 | $0.03041 | $0.03267 | $35,443.97 | $0 |
| 2020-06-14 | $0.03266 | $0.03390 | $0.03132 | $0.03151 | $26,762.50 | $0 |
| 2020-06-15 | $0.03150 | $0.03194 | $0.02408 | $0.02660 | $30,113.23 | $0 |
| 2020-06-16 | $0.02660 | $0.02997 | $0.02378 | $0.02467 | $33,280.91 | $0 |
| 2020-06-17 | $0.02467 | $0.03879 | $0.02374 | $0.02510 | $34,407.03 | $0 |
| 2020-06-18 | $0.02510 | $0.03212 | $0.02495 | $0.02936 | $35,193.42 | $0 |
| 2020-06-19 | $0.02939 | $0.02941 | $0.02556 | $0.02627 | $33,651.18 | $0 |
| 2020-06-20 | $0.02625 | $0.02791 | $0.02586 | $0.02695 | $33,491.58 | $0 |
| 2020-06-21 | $0.02693 | $0.02779 | $0.02692 | $0.02724 | $32,636.47 | $0 |
| 2020-06-22 | $0.02724 | $0.03391 | $0.02723 | $0.02828 | $34,052.26 | $0 |
| 2020-06-23 | $0.02808 | $0.03271 | $0.02649 | $0.02812 | $34,992.56 | $0 |
| 2020-06-24 | $0.02813 | $0.03058 | $0.02739 | $0.02941 | $36,352.50 | $0 |
| 2020-06-25 | $0.02941 | $0.03718 | $0.02752 | $0.03691 | $32,906.82 | $0 |
| 2020-06-26 | $0.03690 | $0.03717 | $0.03158 | $0.03313 | $33,264.50 | $0 |
| 2020-06-27 | $0.03312 | $0.03338 | $0.02859 | $0.02914 | $34,339.40 | $0 |
| 2020-06-28 | $0.02914 | $0.03214 | $0.02849 | $0.02864 | $32,397.93 | $0 |
| 2020-06-29 | $0.02864 | $0.02917 | $0.02846 | $0.02885 | $34,903.37 | $0 |
| 2020-06-30 | $0.02885 | $0.02909 | $0.02733 | $0.02775 | $32,107.78 | $0 |